Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2015 | 23.13p | 23.13p | 22.83p | 23.13p | 23500 |
29/09/2015 | 23.13p | 23.13p | 23.13p | 23.13p | 0 |
28/09/2015 | 23.13p | 23.13p | 23.13p | 23.13p | 0 |
25/09/2015 | 23.13p | 23.13p | 23.13p | 23.13p | 0 |
24/09/2015 | 23.13p | 23.13p | 23.13p | 23.13p | 0 |
23/09/2015 | 23.13p | 23.13p | 23.13p | 23.13p | 0 |
22/09/2015 | 23.13p | 23.13p | 22.83p | 23.13p | 1283 |
21/09/2015 | 23.13p | 23.13p | 23.00p | 23.13p | 75000 |
18/09/2015 | 23.13p | 23.13p | 22.75p | 23.13p | 385200 |
17/09/2015 | 23.13p | 23.13p | 23.13p | 23.13p | 0 |
16/09/2015 | 23.13p | 23.13p | 23.13p | 23.13p | 0 |
15/09/2015 | 23.13p | 23.13p | 23.13p | 23.13p | 0 |
14/09/2015 | 23.25p | 23.25p | 23.00p | 23.13p | 0 |
11/09/2015 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
10/09/2015 | 23.00p | 23.25p | 23.00p | 23.25p | 0 |
09/09/2015 | 22.00p | 23.00p | 22.00p | 23.00p | 30837 |
08/09/2015 | 21.75p | 22.50p | 21.00p | 22.50p | 157392 |
07/09/2015 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
04/09/2015 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
03/09/2015 | 22.00p | 22.00p | 21.75p | 21.75p | 0 |
02/09/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 9034 |
01/09/2015 | 21.75p | 22.00p | 21.13p | 22.00p | 17628 |
28/08/2015 | 21.50p | 21.90p | 21.50p | 21.75p | 1283 |
27/08/2015 | 20.50p | 20.50p | 20.05p | 20.50p | 14175 |
26/08/2015 | 20.00p | 20.50p | 19.75p | 20.50p | 100757 |
25/08/2015 | 22.00p | 22.00p | 19.50p | 19.50p | 204187 |
24/08/2015 | 23.00p | 23.00p | 22.31p | 23.00p | 3186 |
21/08/2015 | 22.75p | 23.30p | 22.30p | 23.00p | 6848 |
20/08/2015 | 22.75p | 22.95p | 22.75p | 22.75p | 32679 |
19/08/2015 | 21.75p | 22.75p | 21.75p | 22.75p | 19000 |
18/08/2015 | 22.50p | 22.50p | 21.25p | 21.75p | 142593 |
17/08/2015 | 23.00p | 23.00p | 22.50p | 22.50p | 44346 |
14/08/2015 | 23.00p | 24.00p | 23.00p | 23.00p | 0 |
13/08/2015 | 23.00p | 24.00p | 23.00p | 24.00p | 74331 |
12/08/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
11/08/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
10/08/2015 | 23.00p | 24.00p | 22.55p | 23.00p | 5149 |
07/08/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
06/08/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
05/08/2015 | 22.50p | 23.00p | 22.50p | 23.00p | 21000 |
04/08/2015 | 23.50p | 23.50p | 22.15p | 22.50p | 32748 |
03/08/2015 | 24.25p | 24.25p | 23.50p | 23.50p | 101214 |
31/07/2015 | 23.75p | 24.25p | 23.75p | 24.25p | 15500 |
30/07/2015 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
29/07/2015 | 23.50p | 23.80p | 23.50p | 23.75p | 12500 |
28/07/2015 | 23.50p | 23.50p | 23.15p | 23.50p | 43197 |
27/07/2015 | 23.50p | 24.00p | 23.50p | 24.00p | 52463 |
24/07/2015 | 25.25p | 25.25p | 23.35p | 23.50p | 80278 |
23/07/2015 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
22/07/2015 | 25.50p | 25.50p | 25.25p | 25.25p | 0 |
21/07/2015 | 26.25p | 26.25p | 25.50p | 25.50p | 50904 |
20/07/2015 | 26.25p | 26.38p | 26.03p | 26.25p | 42989 |
17/07/2015 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
16/07/2015 | 26.25p | 26.25p | 26.03p | 26.25p | 4000 |
15/07/2015 | 27.50p | 27.50p | 26.00p | 26.25p | 69807 |
14/07/2015 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
13/07/2015 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
10/07/2015 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
09/07/2015 | 28.00p | 28.00p | 27.50p | 27.50p | 101154 |
08/07/2015 | 28.25p | 28.25p | 27.65p | 28.00p | 52370 |
07/07/2015 | 28.25p | 28.25p | 28.16p | 28.25p | 300 |
06/07/2015 | 28.25p | 28.50p | 28.16p | 28.25p | 7772 |
03/07/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
02/07/2015 | 28.50p | 28.90p | 28.00p | 28.50p | 12000 |
01/07/2015 | 28.50p | 28.50p | 28.35p | 28.50p | 384600 |
30/06/2015 | 28.50p | 28.50p | 28.35p | 28.50p | 933 |
29/06/2015 | 28.50p | 28.50p | 28.32p | 28.50p | 666 |
26/06/2015 | 28.50p | 28.90p | 28.31p | 28.50p | 6943 |
25/06/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
24/06/2015 | 28.25p | 28.90p | 28.25p | 28.50p | 1000 |
23/06/2015 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
22/06/2015 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
19/06/2015 | 28.25p | 29.00p | 28.25p | 28.25p | 1689 |
18/06/2015 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
17/06/2015 | 28.25p | 29.50p | 28.00p | 28.25p | 92754 |
16/06/2015 | 28.25p | 28.25p | 27.80p | 28.25p | 25000 |
15/06/2015 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
12/06/2015 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
11/06/2015 | 28.25p | 28.90p | 28.25p | 28.25p | 3372 |
10/06/2015 | 28.25p | 28.25p | 27.90p | 28.25p | 30000 |
09/06/2015 | 27.50p | 28.25p | 27.50p | 28.25p | 40000 |
08/06/2015 | 27.50p | 27.50p | 27.15p | 27.50p | 10000 |
05/06/2015 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
04/06/2015 | 27.50p | 27.90p | 27.50p | 27.50p | 80000 |
03/06/2015 | 27.50p | 27.50p | 27.00p | 27.50p | 119595 |
02/06/2015 | 27.50p | 27.75p | 26.92p | 27.00p | 134000 |
01/06/2015 | 27.00p | 27.50p | 27.00p | 27.50p | 46682 |
29/05/2015 | 27.00p | 27.00p | 26.81p | 27.00p | 1000 |
28/05/2015 | 27.00p | 27.50p | 26.80p | 27.00p | 5719 |
27/05/2015 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
26/05/2015 | 27.00p | 27.50p | 27.00p | 27.00p | 0 |
22/05/2015 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
21/05/2015 | 26.12p | 27.00p | 26.12p | 27.00p | 105000 |
20/05/2015 | 26.12p | 26.12p | 26.10p | 26.12p | 9289 |
19/05/2015 | 26.25p | 26.25p | 26.00p | 26.12p | 129246 |
18/05/2015 | 26.25p | 26.25p | 26.00p | 26.25p | 31447 |
15/05/2015 | 26.25p | 26.25p | 26.25p | 26.25p | 150000 |
14/05/2015 | 26.50p | 26.50p | 26.12p | 26.25p | 74522 |
13/05/2015 | 26.50p | 26.50p | 26.25p | 26.50p | 15963 |
12/05/2015 | 27.00p | 27.00p | 26.40p | 26.50p | 6091 |
11/05/2015 | 27.00p | 27.00p | 26.61p | 27.00p | 1303 |
08/05/2015 | 26.50p | 27.00p | 26.50p | 27.00p | 0 |
07/05/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
06/05/2015 | 27.00p | 27.00p | 26.25p | 26.50p | 87894 |
05/05/2015 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
01/05/2015 | 27.00p | 27.00p | 26.66p | 27.00p | 9803 |
30/04/2015 | 27.25p | 27.25p | 27.00p | 27.00p | 0 |
29/04/2015 | 27.25p | 28.40p | 26.00p | 27.25p | 45000 |
28/04/2015 | 26.00p | 27.25p | 26.00p | 27.25p | 55000 |
27/04/2015 | 26.00p | 27.00p | 26.00p | 27.00p | 51610 |
24/04/2015 | 26.00p | 26.75p | 26.00p | 26.00p | 19000 |
23/04/2015 | 26.00p | 26.75p | 26.00p | 26.00p | 9327 |
22/04/2015 | 26.00p | 27.00p | 26.00p | 27.00p | 23810 |
21/04/2015 | 26.00p | 26.75p | 26.00p | 26.00p | 9803 |
20/04/2015 | 26.00p | 26.75p | 26.00p | 26.00p | 381 |
17/04/2015 | 26.00p | 26.75p | 26.00p | 26.00p | 16092 |
16/04/2015 | 26.00p | 26.00p | 25.10p | 26.00p | 76588 |
15/04/2015 | 26.00p | 27.75p | 26.00p | 27.75p | 10000 |
14/04/2015 | 26.00p | 27.00p | 26.00p | 27.00p | 85845 |
13/04/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
10/04/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
09/04/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
08/04/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
07/04/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
02/04/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
01/04/2015 | 26.00p | 26.40p | 25.58p | 26.00p | 13947 |
31/03/2015 | 26.00p | 26.40p | 25.55p | 26.00p | 30440 |
30/03/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
27/03/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
26/03/2015 | 26.00p | 26.00p | 25.55p | 26.00p | 15500 |
25/03/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
24/03/2015 | 26.00p | 26.40p | 26.00p | 26.00p | 26991 |
23/03/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
20/03/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
19/03/2015 | 26.00p | 26.00p | 25.50p | 26.00p | 25665 |
18/03/2015 | 23.50p | 27.00p | 23.50p | 26.00p | 223787 |
17/03/2015 | 22.00p | 25.00p | 22.00p | 24.00p | 104400 |
16/03/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
13/03/2015 | 21.50p | 22.00p | 21.50p | 22.00p | 27214 |
12/03/2015 | 22.00p | 22.00p | 21.00p | 21.50p | 99517 |
11/03/2015 | 22.50p | 22.50p | 22.00p | 22.00p | 25185 |
10/03/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
09/03/2015 | 23.00p | 23.00p | 22.00p | 22.50p | 52068 |
06/03/2015 | 23.00p | 23.00p | 22.20p | 23.00p | 2000 |
05/03/2015 | 23.00p | 23.68p | 22.50p | 23.00p | 57369 |
04/03/2015 | 23.00p | 23.75p | 23.00p | 23.00p | 5262 |
03/03/2015 | 23.00p | 23.00p | 22.00p | 23.00p | 9492 |
02/03/2015 | 22.00p | 23.00p | 22.00p | 23.00p | 75000 |
27/02/2015 | 23.00p | 23.00p | 22.00p | 22.00p | 18109 |
26/02/2015 | 22.00p | 23.85p | 21.55p | 23.00p | 121927 |
25/02/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
24/02/2015 | 22.00p | 22.88p | 21.55p | 22.00p | 587 |
23/02/2015 | 22.00p | 22.00p | 21.55p | 22.00p | 2304 |
20/02/2015 | 21.50p | 23.00p | 21.50p | 23.00p | 20971 |
19/02/2015 | 22.50p | 22.50p | 21.22p | 21.50p | 23810 |
18/02/2015 | 22.50p | 22.50p | 21.75p | 22.50p | 1100 |
17/02/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
16/02/2015 | 22.50p | 22.50p | 21.75p | 22.50p | 3779 |
13/02/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
12/02/2015 | 22.50p | 22.50p | 22.00p | 22.50p | 2578 |
11/02/2015 | 22.50p | 22.50p | 22.00p | 22.50p | 4851 |
10/02/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
09/02/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
06/02/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
05/02/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
04/02/2015 | 22.50p | 22.50p | 22.30p | 22.50p | 10000 |
03/02/2015 | 22.50p | 23.90p | 21.00p | 22.50p | 11975 |
02/02/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
30/01/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
29/01/2015 | 22.00p | 22.05p | 22.00p | 22.00p | 110014 |
28/01/2015 | 21.50p | 22.00p | 21.50p | 22.00p | 41562 |
27/01/2015 | 22.75p | 22.75p | 22.67p | 22.75p | 3964 |
26/01/2015 | 22.75p | 23.50p | 22.65p | 22.75p | 125211 |
23/01/2015 | 22.75p | 23.44p | 22.75p | 22.75p | 1000 |
22/01/2015 | 22.75p | 22.75p | 22.55p | 22.75p | 4408 |
21/01/2015 | 22.75p | 23.85p | 22.00p | 22.75p | 320000 |
20/01/2015 | 22.75p | 23.45p | 22.00p | 22.75p | 481500 |
19/01/2015 | 22.75p | 22.75p | 22.00p | 22.75p | 87850 |
16/01/2015 | 22.75p | 23.75p | 22.60p | 22.75p | 39790 |
15/01/2015 | 22.75p | 23.45p | 22.75p | 22.75p | 2000 |
14/01/2015 | 22.25p | 22.75p | 22.25p | 22.75p | 0 |
13/01/2015 | 22.75p | 22.75p | 22.75p | 22.75p | 0 |
12/01/2015 | 22.75p | 22.75p | 22.50p | 22.75p | 482 |
09/01/2015 | 22.00p | 22.75p | 21.65p | 22.75p | 194409 |
08/01/2015 | 21.50p | 22.00p | 21.50p | 22.00p | 130000 |
07/01/2015 | 21.75p | 21.75p | 21.50p | 21.50p | 25000 |
06/01/2015 | 22.50p | 22.90p | 21.75p | 21.75p | 39552 |
05/01/2015 | 22.75p | 23.00p | 22.00p | 22.00p | 78100 |
02/01/2015 | 22.75p | 22.75p | 22.35p | 22.75p | 2908 |
31/12/2014 | 22.75p | 22.75p | 22.35p | 22.75p | 20000 |
30/12/2014 | 22.75p | 22.75p | 22.35p | 22.75p | 2426 |
29/12/2014 | 22.50p | 22.90p | 22.50p | 22.75p | 10000 |
24/12/2014 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
23/12/2014 | 22.50p | 22.90p | 22.25p | 22.50p | 7046 |
22/12/2014 | 22.50p | 23.00p | 22.15p | 22.50p | 23528 |
19/12/2014 | 22.50p | 23.00p | 22.50p | 22.50p | 2116 |
18/12/2014 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
17/12/2014 | 22.50p | 22.90p | 22.50p | 22.50p | 21834 |
16/12/2014 | 23.25p | 23.25p | 22.15p | 22.50p | 60346 |
15/12/2014 | 23.75p | 23.75p | 23.10p | 23.25p | 105879 |
*Close Price adjusted for both dividends and splits